stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,192700,1348225070,6180,6180,6180,6180,3074
20240725,192600,1348225070,6180,6180,6180,6180,0
20240725,192500,1348225070,6180,6180,6180,6180,0
20240725,192400,1348225070,6180,6180,6180,6180,0
20240725,192300,1348225070,6180,6180,6180,6180,0
20240725,192200,1348225070,6180,6180,6180,6180,0
20240725,192100,1348225070,6180,6180,6180,6180,0
20240725,192000,1348225070,6180,6180,6180,6180,0
20240725,191900,1348225070,6180,6180,6180,6180,0
20240725,191800,1348225070,6180,6180,6180,6180,0
20240725,191700,1348225070,6180,6180,6180,6180,0
20240725,191600,1348225070,6180,6180,6180,6180,0
20240725,191500,1348225070,6180,6180,6180,6180,0
20240725,191400,1348225070,6180,6180,6180,6180,0
20240725,191300,1348225070,6180,6180,6180,6180,0
20240725,191200,1348225070,6180,6180,6180,6180,0
20240725,191100,1348225070,6180,6180,6180,6180,0
20240725,191000,1348225070,6180,6180,6180,6180,0
20240725,190900,1348225070,6180,6180,6180,6180,0
20240725,190800,1348225070,6180,6180,6180,6180,0
20240725,190700,1348225070,6180,6180,6180,6180,0
20240725,190600,1348225070,6180,6180,6180,6180,0
20240725,190500,1348225070,6180,6180,6180,6180,0
20240725,190400,1348225070,6180,6180,6180,6180,0
20240725,190300,1348225070,6180,6180,6180,6180,0
20240725,190200,1348225070,6180,6180,6180,6180,0
20240725,190100,1348225070,6180,6180,6180,6180,0
20240725,190000,1348225070,6180,6180,6180,6180,0
20240725,185900,1348225070,6180,6180,6180,6180,0
20240725,185800,1348225070,6180,6180,6180,6180,0
20240725,185700,1348225070,6180,6180,6180,6180,3074
20240725,185600,1348225070,6180,6180,6180,6180,0
20240725,185500,1348225070,6180,6180,6180,6180,0
20240725,185400,1348225070,6180,6180,6180,6180,0
20240725,185300,1348225070,6180,6180,6180,6180,0
20240725,185200,1348225070,6180,6180,6180,6180,0
20240725,185100,1348225070,6180,6180,6180,6180,0
20240725,185000,1348225070,6180,6180,6180,6180,0
20240725,184900,1348225070,6180,6180,6180,6180,0
20240725,184800,1348225070,6180,6180,6180,6180,0
20240725,184700,1348225070,6180,6180,6180,6180,0
20240725,184600,1348225070,6180,6180,6180,6180,0
20240725,184500,1348225070,6180,6180,6180,6180,0
20240725,184400,1348225070,6180,6180,6180,6180,0
20240725,184300,1348225070,6180,6180,6180,6180,0
20240725,184200,1348225070,6180,6180,6180,6180,0
20240725,184100,1348225070,6180,6180,6180,6180,0
20240725,184000,1348225070,6180,6180,6180,6180,0
20240725,183900,1348225070,6180,6180,6180,6180,0
20240725,183800,1348225070,6180,6180,6180,6180,0
20240725,183700,1348225070,6180,6180,6180,6180,0
20240725,183600,1348225070,6180,6180,6180,6180,0
20240725,183500,1348225070,6180,6180,6180,6180,0
20240725,183400,1348225070,6180,6180,6180,6180,0
20240725,183300,1348225070,6180,6180,6180,6180,0
20240725,183200,1348225070,6180,6180,6180,6180,0
20240725,183100,1348225070,6180,6180,6180,6180,0
20240725,183000,1348225070,6180,6180,6180,6180,0
20240725,182900,1348225070,6180,6180,6180,6180,0
20240725,182800,1348225070,6180,6180,6180,6180,0
20240725,182700,1348225070,6180,6180,6180,6180,3074
20240725,182600,1348225070,6180,6180,6180,6180,0
20240725,182500,1348225070,6180,6180,6180,6180,0
20240725,182400,1348225070,6180,6180,6180,6180,0
20240725,182300,1348225070,6180,6180,6180,6180,0
20240725,182200,1348225070,6180,6180,6180,6180,0
20240725,182100,1348225070,6180,6180,6180,6180,0
20240725,182000,1348225070,6180,6180,6180,6180,0
20240725,181900,1348225070,6180,6180,6180,6180,0
20240725,181800,1348225070,6180,6180,6180,6180,0
20240725,181700,1348225070,6180,6180,6180,6180,0
20240725,181600,1348225070,6180,6180,6180,6180,0
20240725,181500,1348225070,6180,6180,6180,6180,0
20240725,181400,1348225070,6180,6180,6180,6180,0
20240725,181300,1348225070,6180,6180,6180,6180,0
20240725,181200,1348225070,6180,6180,6180,6180,0
20240725,181100,1348225070,6180,6180,6180,6180,0
20240725,181000,1348225070,6180,6180,6180,6180,0
20240725,180900,1348225070,6180,6180,6180,6180,0
20240725,180800,1348225070,6180,6180,6180,6180,0
20240725,180700,1348225070,6180,6180,6180,6180,0
20240725,180600,1348225070,6180,6180,6180,6180,0
20240725,180500,1348225070,6180,6180,6180,6180,0
20240725,180400,1348225070,6180,6180,6180,6180,0
20240725,180300,1348225070,6180,6180,6180,6180,0
20240725,180200,1348225070,6180,6180,6180,6180,0
20240725,180100,1348225070,6180,6180,6180,6180,0
20240725,180000,1348225070,6180,6180,6180,6180,0
20240725,175900,1348225070,6180,6180,6180,6180,0
20240725,175800,1348225070,6180,6180,6180,6180,0
20240725,175700,1348225070,6180,6180,6180,6180,3074
20240725,175600,1348225070,6180,6180,6180,6180,0
20240725,175500,1348225070,6180,6180,6180,6180,0
20240725,175400,1348225070,6180,6180,6180,6180,0
20240725,175300,1348225070,6180,6180,6180,6180,0
20240725,175200,1348225070,6180,6180,6180,6180,0
20240725,175100,1348225070,6180,6180,6180,6180,0
20240725,175000,1348225070,6180,6180,6180,6180,0
20240725,174900,1348225070,6180,6180,6180,6180,0
20240725,174800,1348225070,6180,6180,6180,6180,0
20240725,174700,1348225070,6180,6180,6180,6180,0
20240725,174600,1348225070,6180,6180,6180,6180,0
20240725,174500,1348225070,6180,6180,6180,6180,0
20240725,174400,1348225070,6180,6180,6180,6180,0
20240725,174300,1348225070,6180,6180,6180,6180,0
20240725,174200,1348225070,6180,6180,6180,6180,0
20240725,174100,1348225070,6180,6180,6180,6180,0
20240725,174000,1348225070,6180,6180,6180,6180,0
20240725,173900,1348225070,6180,6180,6180,6180,0
20240725,173800,1348225070,6180,6180,6180,6180,0
20240725,173700,1348225070,6180,6180,6180,6180,0
20240725,173600,1348225070,6180,6180,6180,6180,0
20240725,173500,1348225070,6180,6180,6180,6180,0
20240725,173400,1348225070,6180,6180,6180,6180,0
20240725,173300,1348225070,6180,6180,6180,6180,0
20240725,173200,1348225070,6180,6180,6180,6180,0
20240725,173100,1348225070,6180,6180,6180,6180,0
20240725,173000,1348225070,6180,6180,6180,6180,0
20240725,172900,1348225070,6180,6180,6180,6180,0
20240725,172800,1348225070,6180,6180,6180,6180,0
20240725,172700,1348225070,6180,6180,6180,6180,3074
20240725,172600,1348225070,6180,6180,6180,6180,0
20240725,172500,1348225070,6180,6180,6180,6180,0
20240725,172400,1348225070,6180,6180,6180,6180,0
20240725,172300,1348225070,6180,6180,6180,6180,0
20240725,172200,1348225070,6180,6180,6180,6180,0
20240725,172100,1348225070,6180,6180,6180,6180,0
20240725,172000,1348225070,6180,6180,6180,6180,0
20240725,171900,1348225070,6180,6180,6180,6180,0
20240725,171800,1348225070,6180,6180,6180,6180,0
20240725,171700,1348225070,6180,6180,6180,6180,0
20240725,171600,1348225070,6180,6180,6180,6180,0
20240725,171500,1348225070,6180,6180,6180,6180,0
20240725,171400,1348225070,6180,6180,6180,6180,0
20240725,171300,1348225070,6180,6180,6180,6180,0
20240725,171200,1348225070,6180,6180,6180,6180,0
20240725,171100,1348225070,6180,6180,6180,6180,0
20240725,171000,1348225070,6180,6180,6180,6180,0
20240725,170900,1348225070,6180,6180,6180,6180,0
20240725,170800,1348225070,6180,6180,6180,6180,0
20240725,170700,1348225070,6180,6180,6180,6180,0
20240725,170600,1348225070,6180,6180,6180,6180,0
20240725,170500,1348225070,6180,6180,6180,6180,0
20240725,170400,1348225070,6180,6180,6180,6180,0
20240725,170300,1348225070,6180,6180,6180,6180,0
20240725,170200,1348225070,6180,6180,6180,6180,0
20240725,170100,1348225070,6180,6180,6180,6180,0
20240725,170000,1348225070,6180,6180,6180,6180,0
20240725,165900,1348225070,6180,6180,6180,6180,0
20240725,165800,1348225070,6180,6180,6180,6180,0
20240725,165700,1348225070,6180,6180,6180,6180,3074
20240725,165600,1348225070,6180,6180,6180,6180,0
20240725,165500,1348225070,6180,6180,6180,6180,0
20240725,165400,1348225070,6180,6180,6180,6180,0
20240725,165300,1348225070,6180,6180,6180,6180,0
20240725,165200,1348225070,6180,6180,6180,6180,0
20240725,165100,1348225070,6180,6180,6180,6180,0
20240725,165000,1348225070,6180,6180,6180,6180,0
20240725,164900,1348225070,6180,6180,6180,6180,0
20240725,164800,1348225070,6180,6180,6180,6180,0
20240725,164700,1348225070,6180,6180,6180,6180,0
20240725,164600,1348225070,6180,6180,6180,6180,0
20240725,164500,1348225070,6180,6180,6180,6180,0
20240725,164400,1348225070,6180,6180,6180,6180,0
20240725,164300,1348225070,6180,6180,6180,6180,0
20240725,164200,1348225070,6180,6180,6180,6180,0
20240725,164100,1348225070,6180,6180,6180,6180,0
20240725,164000,1348225070,6180,6180,6180,6180,0
20240725,163900,1348225070,6180,6180,6180,6180,0
20240725,163800,1348225070,6180,6180,6180,6180,0
20240725,163700,1348225070,6180,6180,6180,6180,0
20240725,163600,1348225070,6180,6180,6180,6180,0
20240725,163500,1348225070,6180,6180,6180,6180,0
20240725,163400,1348225070,6180,6180,6180,6180,0
20240725,163300,1348225070,6180,6180,6180,6180,0
20240725,163200,1348225070,6180,6180,6180,6180,0
20240725,163100,1348225070,6180,6180,6180,6180,0
20240725,163000,1348225070,6180,6180,6180,6180,0
20240725,162900,1348225070,6180,6180,6180,6180,0
20240725,162800,1348225070,6180,6180,6180,6180,0
20240725,162700,1348225070,6180,6180,6180,6180,3074
20240725,162600,1348225070,6180,6180,6180,6180,0
20240725,162500,1348225070,6180,6180,6180,6180,0
20240725,162400,1348225070,6180,6180,6180,6180,0
20240725,162300,1348225070,6180,6180,6180,6180,0
20240725,162200,1348225070,6180,6180,6180,6180,0
20240725,162100,1348225070,6180,6180,6180,6180,0
20240725,162000,1348225070,6180,6180,6180,6180,0
20240725,161900,1348225070,6180,6180,6180,6180,0
20240725,161800,1348225070,6180,6180,6180,6180,0
20240725,161700,1348225070,6180,6180,6180,6180,0
20240725,161600,1348225070,6180,6180,6180,6180,0
20240725,161500,1348225070,6180,6180,6180,6180,0
20240725,161400,1348225070,6180,6180,6180,6180,0
20240725,161300,1348225070,6180,6180,6180,6180,0
20240725,161200,1348225070,6180,6180,6180,6180,0
20240725,161100,1348225070,6180,6180,6180,6180,0
20240725,161000,1348225070,6180,6180,6180,6180,0
20240725,160900,1348225070,6180,6180,6180,6180,0
20240725,160800,1348225070,6180,6180,6180,6180,0
20240725,160700,1348225070,6180,6180,6180,6180,0
20240725,160600,1348225070,6180,6180,6180,6180,0
20240725,160500,1348225070,6180,6180,6180,6180,0
20240725,160400,1348225070,6180,6180,6180,6180,0
20240725,160300,1348225070,6180,6180,6180,6180,0
20240725,160200,1348225070,6180,6180,6180,6180,0
20240725,160100,1348225070,6180,6180,6180,6180,0
20240725,160000,1348225070,6180,6180,6180,6180,0
20240725,155900,1348225070,6180,6180,6180,6180,0
20240725,155800,1348225070,6180,6180,6180,6180,0
20240725,155700,1348225070,6180,6180,6180,6180,3074
20240725,155600,1348225070,6180,6180,6180,6180,0
20240725,155500,1348225070,6180,6180,6180,6180,0
20240725,155400,1348225070,6180,6180,6180,6180,0
20240725,155300,1348225070,6180,6180,6180,6180,0
20240725,155200,1348225070,6180,6180,6180,6180,0
20240725,155100,1348225070,6180,6180,6180,6180,0
20240725,155000,1348225070,6180,6180,6180,6180,0
20240725,154900,1348225070,6180,6180,6180,6180,0
20240725,154800,1348225070,6180,6180,6180,6180,0
20240725,154700,1348225070,6180,6180,6180,6180,0
20240725,154600,1348225070,6180,6180,6180,6180,0
20240725,154500,1348225070,6180,6180,6180,6180,0
20240725,154400,1348225070,6180,6180,6180,6180,0
20240725,154300,1348225070,6180,6180,6180,6180,0
20240725,154200,1348225070,6180,6180,6180,6180,0
20240725,154100,1348225070,6180,6180,6180,6180,0
20240725,154000,1348225070,6180,6180,6180,6180,0
20240725,153900,1348225070,6180,6180,6180,6180,0
20240725,153800,1348225070,6180,6180,6180,6180,0
20240725,153700,1348225070,6180,6180,6180,6180,0
20240725,153600,1348225070,6180,6180,6180,6180,0
20240725,153500,1348225070,6180,6180,6180,6180,0
20240725,153400,1348225070,6180,6180,6180,6180,0
20240725,153300,1348225070,6180,6180,6180,6180,0
20240725,153200,1348225070,6180,6180,6180,6180,0
20240725,153100,1348225070,6180,6180,6180,6180,0
20240725,153000,1348225070,6180,6180,6180,6180,3074
20240725,152900,1329227750,6160,6160,6160,6160,0
20240725,152800,1329227750,6160,6160,6160,6160,0
20240725,152700,1329227750,6160,6160,6160,6160,0
20240725,152600,1329227750,6160,6160,6160,6160,0
20240725,152500,1329227750,6160,6160,6160,6160,0
20240725,152400,1329227750,6160,6160,6160,6160,0
20240725,152300,1329227750,6160,6160,6160,6160,0
20240725,152200,1329227750,6160,6160,6160,6160,0
20240725,152100,1329227750,6160,6160,6160,6160,0
20240725,152000,1329227750,6160,6160,6160,6160,0
20240725,151900,1329227750,6160,6150,6160,6140,966
20240725,151800,1323290250,6160,6160,6160,6150,18
20240725,151700,1323179430,6150,6150,6160,6150,45
20240725,151600,1322902660,6150,6150,6160,6150,30
20240725,151500,1322718130,6160,6180,6180,6150,380
20240725,151400,1320377130,6170,6170,6170,6170,2
20240725,151300,1320364790,6180,6170,6180,6160,369
20240725,151200,1318088470,6170,6170,6170,6160,740
20240725,151100,1313529770,6170,6170,6170,6170,37
20240725,151000,1313301480,6170,6170,6170,6170,192
20240725,150900,1312116840,6160,6170,6170,6160,774
20240725,150800,1307347020,6170,6170,6170,6160,351
20240725,150700,1305181880,6180,6180,6180,6180,10
20240725,150600,1305120080,6190,6190,6190,6190,2
20240725,150500,1305107700,6160,6180,6180,6160,804
20240725,150400,1300146980,6180,6180,6180,6180,627
20240725,150300,1296272120,6190,6190,6190,6180,216
20240725,150200,1294935100,6190,6180,6190,6180,29
20240725,150100,1294755830,6180,6180,6190,6180,311
20240725,150000,1292833840,6190,6180,6190,6180,779
20240725,145900,1288017520,6180,6180,6180,6180,0
20240725,145800,1288017520,6180,6170,6180,6170,458
20240725,145700,1285188180,6170,6170,6170,6170,499
20240725,145600,1282109350,6180,6180,6180,6180,0
20240725,145500,1282109350,6180,6180,6180,6180,1
20240725,145400,1282103170,6180,6150,6180,6150,11
20240725,145300,1282035490,6150,6170,6170,6150,908
20240725,145200,1276445580,6180,6170,6180,6170,21
20240725,145100,1276316000,6180,6180,6180,6180,7
20240725,145000,1276272740,6160,6160,6160,6160,50
20240725,144900,1275964740,6190,6190,6190,6190,20
20240725,144800,1275840940,6190,6160,6190,6160,131
20240725,144700,1275032450,6190,6180,6190,6160,276
20240725,144600,1273330130,6180,6190,6190,6180,102
20240725,144500,1272699750,6190,6190,6190,6190,2
20240725,144400,1272687370,6180,6180,6180,6180,77
20240725,144300,1272211510,6190,6190,6190,6190,1
20240725,144200,1272205320,6180,6180,6180,6180,0
20240725,144100,1272205320,6180,6180,6180,6170,151
20240725,144000,1271272410,6190,6190,6190,6190,308
20240725,143900,1269365890,6180,6180,6180,6180,54
20240725,143800,1269032170,6180,6180,6180,6180,8
20240725,143700,1268982730,6180,6180,6180,6180,0
20240725,143600,1268982730,6180,6180,6180,6180,32
20240725,143500,1268784970,6160,6170,6170,6160,1906
20240725,143400,1257042070,6190,6190,6190,6190,1
20240725,143300,1257035880,6190,6190,6190,6190,1
20240725,143200,1257029690,6190,6190,6190,6190,301
20240725,143100,1255166500,6170,6170,6170,6170,144
20240725,143000,1254278020,6180,6180,6180,6180,200
20240725,142900,1253042020,6170,6170,6170,6170,8
20240725,142800,1252992660,6180,6180,6190,6180,1971
20240725,142700,1240811830,6190,6190,6190,6190,292
20240725,142600,1239004350,6190,6190,6190,6190,0
20240725,142500,1239004350,6190,6190,6190,6190,160
20240725,142400,1238013950,6210,6210,6210,6210,0
20240725,142300,1238013950,6210,6210,6210,6210,11
20240725,142200,1237945640,6210,6210,6210,6210,1
20240725,142100,1237939430,6180,6190,6190,6180,41
20240725,142000,1237685980,6190,6200,6200,6190,2286
20240725,141900,1223535630,6210,6210,6210,6210,0
20240725,141800,1223535630,6210,6210,6210,6210,0
20240725,141700,1223535630,6210,6210,6210,6210,0
20240725,141600,1223535630,6210,6200,6210,6190,137
20240725,141500,1222687160,6210,6200,6210,6200,307
20240725,141400,1220783710,6210,6210,6210,6210,0
20240725,141300,1220783710,6210,6190,6210,6190,353
20240725,141200,1218596520,6190,6190,6190,6190,0
20240725,141100,1218596520,6190,6190,6190,6190,56
20240725,141000,1218249880,6190,6190,6190,6190,0
20240725,140900,1218249880,6190,6210,6210,6190,160
20240725,140800,1217259280,6190,6190,6190,6190,800
20240725,140700,1212307280,6190,6200,6200,6190,600
20240725,140600,1208592280,6200,6200,6200,6200,0
20240725,140500,1208592280,6200,6200,6210,6200,117
20240725,140400,1207866780,6200,6200,6210,6200,504
20240725,140300,1204741970,6210,6210,6210,6210,0
20240725,140200,1204741970,6210,6210,6210,6210,0
20240725,140100,1204741970,6210,6210,6210,6210,178
20240725,140000,1203636590,6210,6210,6210,6210,0
20240725,135900,1203636590,6210,6210,6210,6210,23
20240725,135800,1203493760,6210,6220,6220,6210,11
20240725,135700,1203425360,6220,6220,6220,6220,0
20240725,135600,1203425360,6220,6220,6220,6220,0
20240725,135500,1203425360,6220,6220,6220,6220,0
20240725,135400,1203425360,6220,6220,6220,6220,16
20240725,135300,1203325840,6220,6220,6220,6220,0
20240725,135200,1203325840,6220,6220,6220,6220,922
20240725,135100,1197591000,6220,6220,6220,6220,237
20240725,135000,1196116860,6230,6230,6230,6230,0
20240725,134900,1196116860,6230,6220,6230,6200,1002
20240725,134800,1189898830,6240,6240,6240,6240,0
20240725,134700,1189898830,6240,6230,6240,6230,1400
20240725,134600,1181165830,6220,6220,6220,6220,1
20240725,134500,1181159610,6220,6220,6220,6220,0
20240725,134400,1181159610,6220,6230,6230,6220,96
20240725,134300,1180561570,6230,6230,6230,6230,0
20240725,134200,1180561570,6230,6230,6230,6230,1
20240725,134100,1180555340,6240,6240,6240,6240,0
20240725,134000,1180555340,6240,6240,6240,6240,30
20240725,133900,1180368140,6240,6240,6240,6240,8
20240725,133800,1180318220,6240,6240,6240,6240,1
20240725,133700,1180311980,6220,6220,6220,6220,254
20240725,133600,1178732100,6240,6240,6240,6240,0
20240725,133500,1178732100,6240,6220,6240,6220,1490
20240725,133400,1169438500,6210,6210,6210,6210,0
20240725,133300,1169438500,6210,6230,6240,6210,1147
20240725,133200,1162290710,6230,6230,6230,6230,0
20240725,133100,1162290710,6230,6230,6230,6230,0
20240725,133000,1162290710,6230,6230,6230,6230,0
20240725,132900,1162290710,6230,6230,6230,6230,325
20240725,132800,1160265960,6210,6210,6210,6210,0
20240725,132700,1160265960,6210,6210,6210,6210,0
20240725,132600,1160265960,6210,6210,6210,6210,0
20240725,132500,1160265960,6210,6210,6210,6210,0
20240725,132400,1160265960,6210,6210,6210,6210,27
20240725,132300,1160098290,6230,6220,6230,6220,368
20240725,132200,1157809320,6220,6210,6220,6210,2
20240725,132100,1157796890,6220,6200,6220,6200,502
20240725,132000,1154684450,6200,6200,6200,6200,0
20240725,131900,1154684450,6200,6200,6200,6200,97
20240725,131800,1154083050,6200,6200,6200,6200,20
20240725,131700,1153959050,6200,6200,6200,6200,0
20240725,131600,1153959050,6200,6200,6200,6200,665
20240725,131500,1149836050,6200,6210,6210,6200,1050
20240725,131400,1143326040,6200,6200,6200,6200,1
20240725,131300,1143319840,6200,6200,6200,6200,0
20240725,131200,1143319840,6200,6220,6220,6200,862
20240725,131100,1137971780,6220,6220,6220,6220,1
20240725,131000,1137965560,6210,6210,6210,6210,0
20240725,130900,1137965560,6210,6210,6210,6210,100
20240725,130800,1137344560,6220,6220,6220,6220,100
20240725,130700,1136722560,6220,6220,6220,6220,0
20240725,130600,1136722560,6220,6220,6220,6220,1
20240725,130500,1136716340,6220,6220,6220,6220,237
20240725,130400,1135242200,6210,6210,6210,6210,100
20240725,130300,1134621200,6220,6220,6220,6220,41
20240725,130200,1134366180,6210,6210,6210,6210,10
20240725,130100,1134304080,6220,6220,6220,6220,2
20240725,130000,1134291640,6220,6220,6220,6220,2
20240725,125900,1134279200,6200,6210,6210,6200,450
20240725,125800,1131489190,6220,6210,6220,6200,9
20240725,125700,1131433340,6220,6220,6220,6220,48
20240725,125600,1131134780,6220,6220,6220,6220,0
20240725,125500,1131134780,6220,6220,6220,6220,0
20240725,125400,1131134780,6220,6220,6220,6220,0
20240725,125300,1131134780,6220,6220,6220,6220,1
20240725,125200,1131128560,6190,6200,6200,6190,474
20240725,125100,1128192760,6190,6200,6200,6190,65
20240725,125000,1127789890,6200,6200,6200,6200,1
20240725,124900,1127783690,6190,6190,6190,6180,681
20240725,124800,1123570320,6190,6170,6190,6170,104
20240725,124700,1122928420,6170,6180,6180,6170,1398
20240725,124600,1114298980,6180,6180,6180,6180,509
20240725,124500,1111153360,6190,6190,6190,6190,20
20240725,124400,1111029560,6190,6190,6190,6190,120
20240725,124300,1110286760,6190,6200,6200,6190,51
20240725,124200,1109971060,6200,6200,6200,6200,0
20240725,124100,1109971060,6200,6200,6200,6200,0
20240725,124000,1109971060,6200,6200,6200,6200,0
20240725,123900,1109971060,6200,6200,6200,6200,10
20240725,123800,1109909060,6200,6200,6200,6200,2
20240725,123700,1109896660,6200,6220,6220,6200,2161
20240725,123600,1096498440,6220,6200,6220,6200,201
20240725,123500,1095252220,6200,6210,6210,6200,886
20240725,123400,1089751380,6210,6210,6210,6210,28
20240725,123300,1089577500,6220,6230,6230,6220,201
20240725,123200,1088327270,6230,6230,6230,6230,3
20240725,123100,1088308580,6210,6220,6220,6210,197
20240725,123000,1087083690,6230,6230,6230,6230,0
20240725,122900,1087083690,6230,6230,6230,6230,0
20240725,122800,1087083690,6230,6220,6230,6210,818
20240725,122700,1082003370,6230,6230,6230,6230,186
20240725,122600,1080844590,6230,6230,6230,6230,0
20240725,122500,1080844590,6230,6230,6230,6230,0
20240725,122400,1080844590,6230,6230,6230,6230,11
20240725,122300,1080776060,6230,6230,6230,6230,2101
20240725,122200,1067686830,6230,6230,6230,6230,7
20240725,122100,1067643220,6230,6230,6230,6230,1
20240725,122000,1067636990,6230,6230,6230,6230,1
20240725,121900,1067630760,6230,6230,6230,6230,492
20240725,121800,1064565600,6230,6230,6230,6230,0
20240725,121700,1064565600,6230,6230,6230,6230,0
20240725,121600,1064565600,6230,6230,6230,6230,1
20240725,121500,1064559370,6230,6220,6230,6220,16
20240725,121400,1064459840,6220,6210,6220,6210,3436
20240725,121300,1043088400,6210,6210,6210,6210,2
20240725,121200,1043075980,6220,6220,6220,6220,6
20240725,121100,1043038660,6220,6190,6220,6190,2509
20240725,121000,1027458040,6190,6190,6190,6190,0
20240725,120900,1027458040,6190,6190,6190,6190,0
20240725,120800,1027458040,6190,6180,6190,6180,71
20240725,120700,1027018750,6190,6190,6190,6190,0
20240725,120600,1027018750,6190,6190,6190,6180,223
20240725,120500,1025638590,6190,6190,6190,6190,101
20240725,120400,1025013400,6190,6180,6190,6180,16
20240725,120300,1024914510,6180,6180,6180,6180,0
20240725,120200,1024914510,6180,6180,6180,6180,0
20240725,120100,1024914510,6180,6190,6190,6180,1490
20240725,120000,1015706300,6200,6200,6200,6200,0
20240725,115900,1015706300,6200,6200,6200,6200,240
20240725,115800,1014218300,6210,6210,6210,6210,200
20240725,115700,1012976300,6210,6210,6210,6210,0
20240725,115600,1012976300,6210,6210,6210,6210,0
20240725,115500,1012976300,6210,6210,6210,6210,127
20240725,115400,1012187630,6220,6220,6220,6220,78
20240725,115300,1011702470,6220,6220,6220,6220,12
20240725,115200,1011627830,6220,6220,6220,6220,0
20240725,115100,1011627830,6220,6220,6220,6220,0
20240725,115000,1011627830,6220,6210,6220,6210,570
20240725,114900,1008084060,6220,6220,6220,6220,98
20240725,114800,1007474500,6220,6220,6220,6220,944
20240725,114700,1001602820,6220,6200,6220,6200,2276
20240725,114600,987486730,6180,6180,6180,6180,77
20240725,114500,987010870,6200,6200,6200,6200,3
20240725,114400,986992270,6200,6200,6200,6200,0
20240725,114300,986992270,6200,6200,6200,6200,717
20240725,114200,982546870,6130,6200,6200,6130,1401
20240725,114100,973907860,6200,6200,6200,6200,2449
20240725,114000,958724060,6210,6210,6210,6210,10
20240725,113900,958661960,6210,6210,6210,6210,232
20240725,113800,957221240,6220,6210,6220,6210,41
20240725,113700,956966620,6210,6220,6220,6210,5
20240725,113600,956935540,6210,6220,6220,6210,207
20240725,113500,955650050,6220,6210,6220,6210,726
20240725,113400,951138950,6200,6200,6210,6200,945
20240725,113300,945279420,6210,6210,6210,6210,0
20240725,113200,945279420,6210,6200,6210,6200,1705
20240725,113100,934704340,6190,6180,6190,6180,1874
20240725,113000,923109280,6190,6180,6190,6180,737
20240725,112900,918552120,6180,6170,6180,6170,59
20240725,112800,918187510,6190,6190,6190,6190,0
20240725,112700,918187510,6190,6190,6190,6190,0
20240725,112600,918187510,6190,6170,6190,6170,918
20240725,112500,912514660,6180,6170,6180,6170,423
20240725,112400,909904400,6170,6170,6170,6170,385
20240725,112300,907528950,6170,6170,6170,6170,0
20240725,112200,907528950,6170,6170,6170,6170,0
20240725,112100,907528950,6170,6170,6170,6170,0
20240725,112000,907528950,6170,6160,6170,6150,21
20240725,111900,907399770,6170,6170,6170,6170,2
20240725,111800,907387430,6160,6150,6160,6150,1195
20240725,111700,900033180,6150,6150,6150,6150,0
20240725,111600,900033180,6150,6150,6150,6150,0
20240725,111500,900033180,6150,6150,6150,6150,50
20240725,111400,899725680,6150,6150,6150,6150,5
20240725,111300,899694930,6140,6150,6150,6140,46
20240725,111200,899412330,6150,6150,6150,6150,1
20240725,111100,899406180,6150,6150,6150,6150,2
20240725,111000,899393880,6150,6150,6150,6150,0
20240725,110900,899393880,6150,6130,6150,6120,1012
20240725,110800,893200270,6140,6140,6140,6140,0
20240725,110700,893200270,6140,6150,6150,6120,125
20240725,110600,892432860,6150,6150,6150,6150,1
20240725,110500,892426710,6140,6140,6140,6140,135
20240725,110400,891597810,6130,6130,6130,6130,438
20240725,110300,888912870,6130,6130,6130,6130,5
20240725,110200,888882220,6130,6140,6140,6130,301
20240725,110100,887035590,6130,6130,6130,6130,512
20240725,110000,883897030,6140,6140,6140,6140,0
20240725,105900,883897030,6140,6140,6140,6140,1
20240725,105800,883890890,6140,6140,6140,6140,1
20240725,105700,883884750,6110,6110,6110,6110,160
20240725,105600,882907150,6110,6140,6140,6110,114
20240725,105500,882210470,6150,6110,6150,6110,2
20240725,105400,882198210,6110,6120,6120,6110,1682
20240725,105300,871909030,6120,6120,6120,6120,30
20240725,105200,871725430,6120,6140,6140,6120,1000
20240725,105100,865603070,6140,6140,6140,6140,201
20240725,105000,864368930,6140,6140,6140,6140,100
20240725,104900,863754930,6140,6130,6150,6130,11
20240725,104800,863687470,6150,6150,6150,6150,2
20240725,104700,863675170,6150,6150,6150,6150,0
20240725,104600,863675170,6150,6130,6150,6130,154
20240725,104500,862731080,6140,6140,6140,6140,2
20240725,104400,862718800,6150,6150,6150,6150,40
20240725,104300,862472800,6150,6130,6150,6120,509
20240725,104200,859353570,6130,6130,6130,6130,77
20240725,104100,858881560,6120,6150,6150,6120,7
20240725,104000,858838570,6150,6130,6150,6120,305
20240725,103900,856967790,6140,6140,6140,6140,231
20240725,103800,855549450,6150,6150,6150,6140,2074
20240725,103700,842815070,6140,6120,6140,6120,90
20240725,103600,842262610,6120,6140,6140,6120,1001
20240725,103500,836133030,6130,6130,6130,6130,119
20240725,103400,835403560,6130,6120,6130,6120,160
20240725,103300,834424260,6130,6130,6130,6130,0
20240725,103200,834424260,6130,6130,6130,6130,10
20240725,103100,834362960,6120,6130,6130,6120,86
20240725,103000,833835880,6130,6120,6130,6120,268
20240725,102900,832195690,6130,6140,6140,6130,105
20240725,102800,831551960,6150,6140,6150,6140,49
20240725,102700,831250620,6150,6130,6150,6130,202
20240725,102600,830010170,6130,6150,6150,6130,81
20240725,102500,829513340,6140,6130,6150,6130,350
20240725,102400,827367540,6130,6150,6150,6130,712
20240725,102300,823002220,6150,6150,6150,6150,95
20240725,102200,822417970,6150,6150,6150,6150,10
20240725,102100,822356470,6150,6140,6150,6140,1723
20240725,102000,811777230,6130,6140,6140,6130,422
20240725,101900,809186300,6150,6180,6180,6150,128
20240725,101800,808398520,6170,6170,6170,6170,20
20240725,101700,808275120,6180,6180,6190,6180,1026
20240725,101600,801924460,6190,6200,6200,6180,774
20240725,101500,797133830,6220,6220,6220,6200,292
20240725,101400,795322640,6220,6200,6220,6200,302
20240725,101300,793448950,6180,6170,6180,6170,4783
20240725,101200,763927580,6170,6170,6170,6170,63
20240725,101100,763538870,6160,6160,6160,6160,182
20240725,101000,762417750,6160,6150,6160,6150,652
20240725,100900,758404070,6150,6140,6150,6140,64
20240725,100800,758010880,6100,6130,6140,6100,1011
20240725,100700,751833400,6110,6110,6110,6110,229
20240725,100600,750434210,6110,6130,6140,6110,1747
20240725,100500,739749340,6140,6140,6150,6140,934
20240725,100400,734014550,6140,6140,6140,6140,50
20240725,100300,733707550,6150,6140,6150,6120,2439
20240725,100200,718753680,6150,6140,6160,6120,110
20240725,100100,718077590,6120,6140,6140,6120,145
20240725,100000,717188330,6140,6140,6140,6140,2
20240725,095900,717176050,6140,6150,6150,6140,36
20240725,095800,716954660,6150,6160,6160,6150,74
20240725,095700,716499440,6160,6150,6160,6150,449
20240725,095600,713736010,6150,6120,6150,6100,438
20240725,095500,711051980,6130,6130,6140,6120,783
20240725,095400,706249040,6130,6090,6130,6090,4154
20240725,095300,680841370,6090,6100,6100,6080,1275
20240725,095200,673076540,6100,6100,6100,6100,946
20240725,095100,667305940,6100,6100,6100,6100,4
20240725,095000,667281540,6100,6100,6100,6100,22
20240725,094900,667147340,6120,6120,6120,6120,8
20240725,094800,667098380,6110,6120,6120,6100,226
20240725,094700,665719600,6120,6110,6120,6100,2376
20240725,094600,651205170,6100,6100,6100,6100,134
20240725,094500,650387770,6110,6100,6110,6100,2
20240725,094400,650375560,6100,6100,6100,6100,664
20240725,094300,646325160,6100,6100,6100,6100,1989
20240725,094200,634192260,6090,6100,6100,6090,2892
20240725,094100,616577970,6110,6100,6110,6090,3310
20240725,094000,596387620,6100,6090,6100,6090,435
20240725,093900,593738300,6110,6110,6110,6110,0
20240725,093800,593738300,6110,6100,6110,6090,4896
20240725,093700,563873850,6100,6080,6100,6080,735
20240725,093600,559395720,6080,6080,6080,6080,398
20240725,093500,556975880,6090,6090,6100,6080,1302
20240725,093400,549047830,6090,6100,6100,6080,5214
20240725,093300,517328280,6090,6090,6100,6090,280
20240725,093200,515623020,6090,6090,6090,6080,683
20240725,093100,511463650,6090,6080,6090,6080,1122
20240725,093000,504640730,6080,6090,6100,6080,131
20240725,092900,503842680,6090,6090,6090,6080,2548
20240725,092800,488345570,6090,6100,6100,6090,593
20240725,092700,484734110,6090,6090,6090,6080,1610
20240725,092600,474929230,6110,6100,6110,6090,2526
20240725,092500,459538190,6100,6110,6110,6100,12189
20240725,092400,385183060,6110,6120,6120,6100,3438
20240725,092300,364179060,6120,6110,6120,6110,1229
20240725,092200,356669820,6110,6130,6130,6110,822
20240725,092100,351638870,6130,6130,6130,6120,237
20240725,092000,350186210,6130,6120,6130,6120,416
20240725,091900,347636230,6130,6130,6130,6110,502
20240725,091800,344564430,6110,6110,6130,6110,1071
20240725,091700,338020450,6120,6120,6130,6120,1441
20240725,091600,329201520,6140,6130,6140,6130,9
20240725,091500,329146330,6130,6150,6150,6120,1023
20240725,091400,322880030,6150,6130,6150,6130,288
20240725,091300,321114350,6120,6100,6130,6100,1050
20240725,091200,314691000,6110,6110,6110,6100,3092
20240725,091100,295816030,6140,6140,6140,6100,9552
20240725,091000,237333970,6140,6140,6140,6140,335
20240725,090900,235277070,6150,6140,6150,6120,4074
20240725,090800,210301220,6150,6170,6170,6130,3114
20240725,090700,191184600,6140,6170,6180,6130,2131
20240725,090600,178074870,6170,6200,6200,6160,2443
20240725,090500,163022100,6200,6170,6200,6160,287
20240725,090400,161252760,6160,6170,6170,6160,218
20240725,090300,159909480,6160,6200,6200,6160,3193
20240725,090200,140157120,6220,6180,6260,6180,677
20240725,090100,135952630,6170,6170,6220,6170,2075
20240725,090000,123141620,6170,6250,6280,6170,19757